Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.35 as of 9/24/2026 10:14:13 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 15.15 | 13.10 | % | 2.62 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/24/2026 11:58:55 AM EST | |||
| 8.00 | 8.60 | 11.65 | 10.13 | % | 1.27 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/24/2026 11:58:55 AM EST | |||
| 9.00 | 7.65 | 11.00 | 9.33 | 9.58 | 0.00 | 0.00% | 1.04 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 10.00 | 6.80 | 9.30 | 8.05 | 8.44 | 0.00 | 0.00% | 0.81 | 0 | 144 | 2.41 | 0.98 | 0.01 | 0.00 | 9/17/2026 | 9/24/2026 11:58:55 AM EST |
| 11.00 | 6.00 | 8.35 | 7.18 | % | 0.65 | 0 | 0 | 2.16 | 0.96 | 0.02 | -0.01 | 9/24/2026 11:58:55 AM EST | |||
| 11.50 | 5.40 | 7.95 | 6.68 | % | 0.58 | 0 | 0 | 2.11 | 0.95 | 0.02 | -0.01 | 9/24/2026 11:58:55 AM EST | |||
| 12.00 | 5.00 | 7.50 | 6.25 | 4.05 | 0.00 | 0.00% | 0.52 | 0 | 151 | 2.01 | 0.93 | 0.02 | -0.01 | 9/15/2026 | 9/24/2026 11:58:55 AM EST |
| 12.50 | 5.55 | 6.65 | 6.10 | 3.65 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.64 | 0.91 | 0.03 | -0.01 | 9/15/2026 | 9/24/2026 11:58:55 AM EST |
| 13.00 | 4.15 | 6.60 | 5.38 | 4.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.82 | 0.89 | 0.03 | -0.01 | 9/16/2026 | 9/24/2026 11:58:55 AM EST |
| 13.50 | 3.75 | 6.20 | 4.98 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.76 | 0.87 | 0.04 | -0.02 | 9/16/2026 | 9/24/2026 11:58:55 AM EST |
| 14.00 | 3.45 | 4.95 | 4.20 | 4.22 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.18 | 0.84 | 0.04 | -0.02 | 9/16/2026 | 9/24/2026 11:58:55 AM EST |
| 14.50 | 4.05 | 4.55 | 4.30 | 4.25 | +0.58 | +15.81% | 0.30 | 2 | 3 | 0.98 | 0.81 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 15.00 | 3.80 | 4.15 | 3.98 | 3.90 | -0.73 | -15.77% | 0.27 | 4 | 19 | 1.00 | 0.78 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 15.50 | 3.40 | 3.90 | 3.65 | 3.78 | -0.80 | -17.47% | 0.24 | 6 | 5 | 1.00 | 0.75 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 16.00 | 3.10 | 3.50 | 3.30 | 3.65 | -0.62 | -14.52% | 0.21 | 4 | 109 | 0.98 | 0.71 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 16.50 | 2.87 | 3.20 | 3.04 | 2.93 | -1.02 | -25.83% | 0.18 | 13 | 150 | 0.95 | 0.67 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 17.00 | 2.53 | 2.95 | 2.74 | 2.85 | -0.77 | -21.28% | 0.16 | 2 | 1,051 | 0.96 | 0.64 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 17.50 | 2.26 | 2.87 | 2.57 | 2.64 | -0.15 | -5.38% | 0.15 | 6 | 21 | 1.01 | 0.60 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 18.00 | 1.99 | 2.54 | 2.27 | 2.23 | -0.38 | -14.56% | 0.13 | 8 | 366 | 0.95 | 0.57 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 18.50 | 1.88 | 2.22 | 2.05 | 2.00 | -0.55 | -21.57% | 0.11 | 18 | 27 | 0.97 | 0.53 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 19.00 | 1.76 | 2.03 | 1.90 | 1.82 | +0.22 | +13.75% | 0.10 | 9 | 83 | 1.01 | 0.50 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 19.50 | 1.48 | 1.98 | 1.73 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.01 | 0.47 | 0.07 | -0.03 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 20.00 | 1.40 | 1.77 | 1.59 | 1.48 | -0.26 | -14.95% | 0.08 | 98 | 130 | 1.01 | 0.44 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 20.50 | 1.20 | 1.64 | 1.42 | 1.43 | -0.57 | -28.50% | 0.07 | 1 | 20 | 1.01 | 0.41 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 21.00 | 1.10 | 1.61 | 1.36 | 1.41 | -0.27 | -16.08% | 0.06 | 11 | 127 | 1.04 | 0.38 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 21.50 | 1.00 | 1.37 | 1.19 | 1.17 | -0.53 | -31.18% | 0.06 | 14 | 127 | 1.02 | 0.35 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 22.00 | 0.94 | 1.30 | 1.12 | 1.00 | -0.43 | -30.07% | 0.05 | 1 | 100 | 1.05 | 0.33 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 23.00 | 0.70 | 1.01 | 0.86 | 0.81 | -0.32 | -28.32% | 0.04 | 32 | 226 | 1.02 | 0.28 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 24.00 | 0.49 | 0.92 | 0.71 | 0.67 | -0.13 | -16.25% | 0.03 | 35 | 406 | 1.02 | 0.24 | 0.05 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 25.00 | 0.40 | 0.75 | 0.58 | 0.58 | -0.12 | -17.15% | 0.02 | 1 | 145 | 1.02 | 0.21 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 26.00 | 0.33 | 0.69 | 0.51 | 0.46 | -0.29 | -38.67% | 0.02 | 2 | 34 | 1.05 | 0.18 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 30.00 | 0.15 | 0.33 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.07 | 0.09 | 0.03 | -0.01 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.06 | -50.00% | 0.01 | 3 | 42 | 1.45 | -0.02 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 11.00 | 0.02 | 0.23 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | -0.04 | 0.02 | -0.01 | 9/22/2026 | 9/24/2026 11:58:55 AM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.84 | -0.05 | 0.02 | -0.01 | 9/21/2026 | 9/24/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 534 | 1.52 | -0.07 | 0.02 | -0.01 | 9/22/2026 | 9/24/2026 11:58:55 AM EST |
| 12.50 | 0.15 | 0.33 | 0.24 | 0.23 | +0.02 | +9.53% | 0.02 | 2 | 10 | 0.95 | -0.09 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 13.00 | 0.22 | 0.53 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 276 | 1.00 | -0.11 | 0.03 | -0.01 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 13.50 | 0.36 | 0.56 | 0.46 | 0.40 | +0.12 | +42.86% | 0.03 | 20 | 115 | 1.00 | -0.13 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 14.00 | 0.40 | 0.64 | 0.52 | 0.52 | +0.11 | +26.83% | 0.04 | 7 | 115 | 0.96 | -0.16 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 14.50 | 0.51 | 0.75 | 0.63 | 0.66 | +0.06 | +10.00% | 0.04 | 5 | 80 | 0.94 | -0.19 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 15.00 | 0.73 | 0.95 | 0.84 | 0.80 | +0.09 | +12.68% | 0.06 | 34 | 1,107 | 0.98 | -0.22 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 15.50 | 0.75 | 1.25 | 1.00 | 0.89 | +0.06 | +7.23% | 0.06 | 376 | 419 | 0.97 | -0.25 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 16.00 | 1.06 | 1.28 | 1.17 | 1.20 | +0.15 | +14.29% | 0.07 | 9 | 137 | 0.97 | -0.29 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 16.50 | 1.17 | 1.48 | 1.33 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.94 | -0.33 | 0.07 | -0.03 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 17.00 | 1.52 | 1.70 | 1.61 | 1.68 | +0.32 | +23.53% | 0.09 | 579 | 430 | 0.97 | -0.36 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 17.50 | 1.67 | 2.20 | 1.94 | 1.49 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.00 | -0.40 | 0.07 | -0.03 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 18.00 | 1.84 | 2.24 | 2.04 | 2.18 | +0.48 | +28.24% | 0.11 | 1,324 | 141 | 0.96 | -0.43 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 18.50 | 2.29 | 2.60 | 2.45 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 256 | 0.99 | -0.47 | 0.07 | -0.03 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 19.00 | 2.59 | 3.05 | 2.82 | 2.78 | +0.33 | +13.47% | 0.15 | 226 | 264 | 1.02 | -0.50 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 19.50 | 2.88 | 3.45 | 3.17 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.03 | -0.53 | 0.07 | -0.03 | 9/14/2026 | 9/24/2026 11:58:55 AM EST |
| 20.00 | 3.25 | 3.70 | 3.48 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.02 | -0.56 | 0.07 | -0.03 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 20.50 | 3.25 | 4.10 | 3.68 | % | 0.18 | 0 | 0 | 0.95 | -0.59 | 0.07 | -0.03 | 9/24/2026 11:58:55 AM EST | |||
| 21.00 | 3.95 | 4.45 | 4.20 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.03 | -0.62 | 0.07 | -0.03 | 9/18/2026 | 9/24/2026 11:58:55 AM EST |
| 21.50 | 4.15 | 4.75 | 4.45 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.98 | -0.65 | 0.06 | -0.03 | 9/15/2026 | 9/24/2026 11:58:55 AM EST |
| 22.00 | 4.70 | 5.25 | 4.98 | 4.63 | +0.63 | +15.75% | 0.23 | 1 | 39 | 1.04 | -0.67 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 23.00 | 5.50 | 5.95 | 5.73 | 5.74 | +1.09 | +23.45% | 0.25 | 2 | 2 | 1.01 | -0.72 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 11:58:55 AM EST |
| 24.00 | 5.55 | 7.85 | 6.70 | % | 0.28 | 0 | 0 | 1.66 | -0.76 | 0.05 | -0.03 | 9/24/2026 11:58:55 AM EST | |||
| 25.00 | 6.40 | 8.45 | 7.43 | 6.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.56 | -0.79 | 0.05 | -0.02 | 9/23/2026 | 9/24/2026 11:58:55 AM EST |
| 26.00 | 7.30 | 9.85 | 8.58 | % | 0.33 | 0 | 0 | 1.84 | -0.82 | 0.04 | -0.02 | 9/24/2026 11:58:55 AM EST | |||
| 30.00 | 10.95 | 12.75 | 11.85 | % | 0.39 | 0 | 0 | 1.57 | -0.91 | 0.03 | -0.01 | 9/24/2026 11:58:55 AM EST |